Yunnan Tourism Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.470	5.540	5.460	5.520	5.520	3,277,700
2023-10-27	5.390	5.500	5.370	5.470	5.470	3,840,500
2023-10-26	5.430	5.450	5.340	5.400	5.400	3,506,400
2023-10-25	5.300	5.470	5.290	5.450	5.450	5,508,104
2023-10-24	5.220	5.310	5.220	5.270	5.270	3,488,704
2023-10-23	5.280	5.290	5.170	5.190	5.190	4,771,104
2023-10-20	5.350	5.370	5.290	5.300	5.300	4,176,604
2023-10-19	5.430	5.480	5.360	5.360	5.360	4,162,520
2023-10-18	5.630	5.650	5.450	5.450	5.450	5,176,902
2023-10-17	5.630	5.680	5.610	5.630	5.630	3,098,000
2023-10-16	5.700	5.720	5.640	5.660	5.660	3,507,504
2023-10-13	5.800	5.800	5.670	5.740	5.740	4,196,700
2023-10-12	5.680	5.740	5.680	5.720	5.720	3,132,402
2023-10-11	5.740	5.750	5.670	5.670	5.670	5,942,500
2023-10-10	5.780	5.880	5.720	5.740	5.740	5,581,900
2023-10-09	6.090	6.090	5.780	5.830	5.830	12,119,500
2023-09-28	6.050	6.130	6.050	6.120	6.120	5,573,600
2023-09-27	6.080	6.090	6.030	6.040	6.040	3,989,702
2023-09-26	6.090	6.110	6.040	6.080	6.080	2,672,700
2023-09-25	6.110	6.120	6.060	6.080	6.080	3,336,100
2023-09-22	6.030	6.120	6.010	6.110	6.110	4,938,800
2023-09-21	6.080	6.080	6.000	6.050	6.050	5,427,700
2023-09-20	6.250	6.280	6.060	6.070	6.070	12,290,400
2023-09-19	6.380	6.400	6.260	6.290	6.290	9,687,300
2023-09-18	6.310	6.430	6.280	6.430	6.430	14,935,690
2023-09-15	6.290	6.380	6.250	6.310	6.310	9,512,800
2023-09-14	6.390	6.410	6.180	6.250	6.250	8,614,400
2023-09-13	6.380	6.380	6.260	6.310	6.310	7,290,300
2023-09-12	6.370	6.450	6.340	6.370	6.370	9,071,506
2023-09-11	6.240	6.440	6.200	6.400	6.400	16,007,104
2023-09-08	6.250	6.260	6.150	6.250	6.250	7,265,802
2023-09-07	6.250	6.350	6.220	6.280	6.280	10,987,102
2023-09-06	6.240	6.270	6.200	6.250	6.250	5,577,651
2023-09-05	6.200	6.280	6.170	6.250	6.250	6,114,700
2023-09-04	6.150	6.250	6.150	6.220	6.220	9,083,900
2023-09-01	6.110	6.170	6.100	6.140	6.140	4,030,151
2023-08-31	6.150	6.150	6.070	6.090	6.090	5,800,100
2023-08-30	6.170	6.190	6.130	6.160	6.160	6,045,800
2023-08-29	6.100	6.240	6.070	6.200	6.200	8,010,855
2023-08-28	6.350	6.350	6.090	6.100	6.100	10,245,800
2023-08-25	6.050	6.100	5.990	6.020	6.020	5,506,251
2023-08-24	6.030	6.120	6.030	6.060	6.060	5,249,049
2023-08-23	6.120	6.120	6.020	6.060	6.060	4,507,649
2023-08-22	6.110	6.160	6.010	6.150	6.150	7,550,000
2023-08-21	6.160	6.170	6.090	6.110	6.110	9,064,900
2023-08-18	6.350	6.370	6.160	6.160	6.160	12,652,000
2023-08-17	6.370	6.370	6.250	6.350	6.350	11,391,192
2023-08-16	6.560	6.560	6.380	6.380	6.380	13,798,500
2023-08-15	6.640	6.690	6.500	6.570	6.570	20,066,130
2023-08-14	6.380	6.850	6.360	6.750	6.750	42,269,853
2023-08-11	6.430	6.750	6.420	6.510	6.510	21,381,200
2023-08-10	6.310	6.440	6.310	6.430	6.430	5,023,751
2023-08-09	6.420	6.440	6.330	6.340	6.340	5,866,200
2023-08-08	6.470	6.500	6.400	6.460	6.460	4,009,800
2023-08-07	6.500	6.510	6.450	6.470	6.470	5,421,600
2023-08-04	6.590	6.660	6.490	6.500	6.500	9,784,600
2023-08-03	6.510	6.560	6.450	6.560	6.560	6,125,551
2023-08-02	6.580	6.590	6.480	6.510	6.510	7,834,500
2023-08-01	6.660	6.690	6.580	6.600	6.600	11,325,530
2023-07-31	6.520	6.700	6.510	6.670	6.670	20,988,379

← NewerPage 13 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-19	0.0160 CNY
2020-07-06	0.0300 CNY
2019-05-29	0.0670 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.